致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 5.17 | 5.01 | -0.19 | -3.65% | 5.01 | 5.20 | 213359 | 10848 | 3.88% |
| 2025-12-15 | 5.15 | 5.20 | 0.08 | 1.56% | 5.06 | 5.23 | 218438 | 11317 | 3.97% |
| 2025-12-12 | 5.15 | 5.12 | -0.05 | -0.97% | 5.09 | 5.24 | 249243 | 12884 | 4.53% |
| 2025-12-11 | 5.36 | 5.17 | -0.17 | -3.18% | 5.15 | 5.39 | 305007 | 15926 | 5.55% |
| 2025-12-10 | 5.51 | 5.34 | -0.20 | -3.61% | 5.33 | 5.53 | 362308 | 19510 | 6.59% |
| 2025-12-09 | 5.74 | 5.54 | -0.14 | -2.46% | 5.50 | 5.80 | 422595 | 23557 | 7.69% |
| 2025-12-08 | 5.71 | 5.68 | -0.04 | -0.70% | 5.62 | 5.75 | 437508 | 24829 | 7.96% |
| 2025-12-05 | 5.82 | 5.72 | -0.22 | -3.70% | 5.69 | 5.88 | 647256 | 37266 | 11.77% |
| 2025-12-04 | 5.87 | 5.94 | 0.11 | 1.89% | 5.58 | 6.26 | 1135930 | 66178 | 20.66% |
| 2025-12-03 | 5.29 | 5.83 | 0.53 | 10.00% | 5.25 | 5.83 | 472732 | 26362 | 8.60% |
| 2025-12-02 | 5.21 | 5.30 | 0.09 | 1.73% | 5.16 | 5.37 | 210096 | 11087 | 3.82% |
| 2025-12-01 | 5.26 | 5.21 | -0.04 | -0.76% | 5.20 | 5.34 | 103285 | 5440 | 1.88% |
| 2025-11-28 | 5.15 | 5.25 | 0.09 | 1.74% | 5.11 | 5.25 | 102352 | 5318 | 1.86% |
| 2025-11-27 | 5.23 | 5.16 | -0.03 | -0.58% | 5.14 | 5.23 | 86903 | 4497 | 1.58% |
| 2025-11-26 | 5.25 | 5.19 | -0.06 | -1.14% | 5.18 | 5.31 | 102912 | 5402 | 1.87% |
| 2025-11-25 | 5.20 | 5.25 | 0.09 | 1.74% | 5.13 | 5.29 | 101223 | 5289 | 1.84% |
| 2025-11-24 | 5.14 | 5.16 | 0.04 | 0.78% | 5.12 | 5.23 | 119778 | 6190 | 2.18% |
| 2025-11-21 | 5.29 | 5.12 | -0.21 | -3.94% | 5.10 | 5.37 | 159833 | 8339 | 2.91% |
| 2025-11-20 | 5.34 | 5.33 | 0.02 | 0.38% | 5.27 | 5.37 | 115597 | 6149 | 2.10% |
| 2025-11-19 | 5.41 | 5.31 | -0.11 | -2.03% | 5.26 | 5.46 | 128771 | 6865 | 2.34% |
| 2025-11-18 | 5.50 | 5.42 | -0.10 | -1.81% | 5.38 | 5.53 | 119399 | 6488 | 2.17% |
| 2025-11-17 | 5.52 | 5.52 | -0.01 | -0.18% | 5.47 | 5.55 | 100805 | 5554 | 1.83% |
| 2025-11-14 | 5.53 | 5.53 | 0.00 | 0.00% | 5.51 | 5.59 | 95697 | 5311 | 1.74% |
| 2025-11-13 | 5.51 | 5.53 | 0.01 | 0.18% | 5.46 | 5.54 | 132632 | 7293 | 2.41% |
| 2025-11-12 | 5.56 | 5.52 | -0.04 | -0.72% | 5.49 | 5.58 | 117584 | 6495 | 2.14% |
| 2025-11-11 | 5.54 | 5.56 | 0.06 | 1.09% | 5.44 | 5.60 | 138752 | 7696 | 2.52% |
| 2025-11-10 | 5.58 | 5.50 | 0.01 | 0.18% | 5.49 | 5.61 | 161038 | 8926 | 2.93% |
| 2025-11-07 | 5.43 | 5.49 | 0.06 | 1.10% | 5.38 | 5.52 | 130421 | 7133 | 2.37% |
| 2025-11-06 | 5.41 | 5.43 | 0.01 | 0.18% | 5.35 | 5.46 | 113796 | 6146 | 2.07% |
| 2025-11-05 | 5.30 | 5.42 | 0.08 | 1.50% | 5.28 | 5.44 | 136790 | 7386 | 2.49% |
| 2025-11-04 | 5.32 | 5.34 | 0.05 | 0.95% | 5.27 | 5.40 | 144385 | 7707 | 2.62% |
| 2025-11-03 | 5.20 | 5.29 | 0.09 | 1.73% | 5.20 | 5.32 | 174873 | 9227 | 3.18% |
| 2025-10-31 | 5.23 | 5.20 | -0.05 | -0.95% | 5.19 | 5.30 | 210902 | 11034 | 3.83% |
| 2025-10-30 | 5.30 | 5.25 | 0.07 | 1.35% | 5.23 | 5.50 | 294613 | 15623 | 5.35% |
| 2025-10-29 | 5.30 | 5.18 | -0.11 | -2.08% | 5.13 | 5.30 | 140700 | 7304 | 2.56% |
| 2025-10-28 | 5.23 | 5.29 | 0.02 | 0.38% | 5.20 | 5.31 | 131343 | 6909 | 2.39% |
| 2025-10-27 | 5.30 | 5.27 | -0.02 | -0.38% | 5.23 | 5.38 | 187541 | 9912 | 3.41% |
| 2025-10-24 | 5.22 | 5.29 | 0.06 | 1.15% | 5.17 | 5.30 | 200924 | 10545 | 3.65% |
| 2025-10-23 | 5.20 | 5.23 | 0.01 | 0.19% | 5.16 | 5.25 | 138093 | 7171 | 2.51% |
| 2025-10-22 | 5.18 | 5.22 | 0.03 | 0.58% | 5.14 | 5.28 | 151261 | 7904 | 2.75% |
| 2025-10-21 | 5.09 | 5.19 | 0.10 | 1.96% | 5.07 | 5.19 | 137352 | 7067 | 2.50% |
| 2025-10-20 | 5.03 | 5.09 | 0.06 | 1.19% | 5.01 | 5.11 | 151048 | 7653 | 2.75% |
| 2025-10-17 | 4.99 | 5.03 | 0.04 | 0.80% | 4.98 | 5.06 | 126875 | 6375 | 2.31% |
| 2025-10-16 | 5.11 | 4.99 | -0.10 | -1.96% | 4.97 | 5.12 | 140677 | 7069 | 2.56% |
| 2025-10-15 | 5.02 | 5.09 | 0.07 | 1.39% | 4.99 | 5.10 | 139611 | 7085 | 2.54% |
| 2025-10-14 | 5.02 | 5.02 | 0.01 | 0.20% | 4.99 | 5.07 | 140062 | 7036 | 2.55% |
| 2025-10-13 | 4.89 | 5.01 | 0.01 | 0.20% | 4.79 | 5.01 | 141688 | 7006 | 2.57% |
| 2025-10-10 | 4.91 | 5.00 | 0.10 | 2.04% | 4.86 | 5.02 | 160370 | 7990 | 2.91% |
| 2025-10-09 | 4.89 | 4.90 | 0.03 | 0.62% | 4.82 | 4.95 | 128659 | 6265 | 2.34% |
| 2025-09-30 | 4.90 | 4.87 | -0.03 | -0.61% | 4.85 | 4.92 | 68399 | 3342 | 1.24% |
| 2025-09-29 | 4.84 | 4.90 | 0.05 | 1.03% | 4.70 | 4.92 | 129639 | 6278 | 2.36% |
| 2025-09-26 | 4.73 | 4.85 | 0.11 | 2.32% | 4.67 | 4.90 | 172367 | 8349 | 3.13% |
| 2025-09-25 | 4.80 | 4.74 | -0.06 | -1.25% | 4.71 | 4.83 | 85223 | 4056 | 1.55% |
| 2025-09-24 | 4.68 | 4.80 | 0.09 | 1.91% | 4.64 | 4.80 | 113015 | 5361 | 2.05% |
| 2025-09-23 | 4.76 | 4.71 | -0.04 | -0.84% | 4.57 | 4.76 | 141016 | 6555 | 2.56% |
| 2025-09-22 | 4.82 | 4.75 | -0.10 | -2.06% | 4.70 | 4.85 | 123605 | 5848 | 2.25% |
| 2025-09-19 | 4.86 | 4.85 | 0.00 | 0.00% | 4.78 | 4.89 | 123767 | 5973 | 2.25% |
| 2025-09-18 | 4.96 | 4.85 | -0.12 | -2.41% | 4.83 | 4.97 | 135792 | 6661 | 2.47% |
| 2025-09-17 | 5.02 | 4.97 | -0.04 | -0.80% | 4.95 | 5.02 | 86309 | 4292 | 1.57% |
| 2025-09-16 | 4.97 | 5.01 | 0.04 | 0.80% | 4.93 | 5.01 | 110704 | 5509 | 2.01% |
| 2025-09-15 | 4.99 | 4.97 | -0.02 | -0.40% | 4.92 | 5.01 | 79557 | 3940 | 1.45% |
| 2025-09-12 | 5.00 | 4.99 | 0.00 | 0.00% | 4.97 | 5.03 | 116740 | 5835 | 2.12% |
| 2025-09-11 | 4.96 | 4.99 | 0.02 | 0.40% | 4.91 | 5.00 | 108564 | 5386 | 1.97% |
| 2025-09-10 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.00 | 89070 | 4412 | 1.62% |
| 2025-09-09 | 4.97 | 4.94 | -0.02 | -0.40% | 4.91 | 5.00 | 97728 | 4843 | 1.78% |
| 2025-09-08 | 4.91 | 4.96 | 0.06 | 1.22% | 4.90 | 4.97 | 128270 | 6339 | 2.33% |